Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

기술 정보 보기 (+8)
수집원발생값관측 가능 시각법인주기기준시각 ↑가격 기준시가고가저가종가거래량
stock2026-07-222026-07-22 18:00:02—1d2026-07-22 09:00:00raw117,900원124,400원117,500원118,400원793,350
stock2026-07-222026-07-22 18:00:02—1d2026-07-22 09:00:00raw177,700원179,800원174,200원175,100원848,625
stock2026-07-222026-07-22 18:00:02—1d2026-07-22 09:00:00raw307,500원314,000원301,500원303,000원254,159
stock2026-07-222026-07-22 18:00:02—1d2026-07-22 09:00:00raw146,400원150,300원145,500원146,800원790,259
stock2026-07-222026-07-22 18:00:02—1d2026-07-22 09:00:00raw34,100원34,900원33,700원33,900원1,396,038
stock2026-07-222026-07-22 18:00:02—1d2026-07-22 09:00:00raw628,000원664,000원621,000원624,000원200,588
stock2026-07-222026-07-22 18:00:02—1d2026-07-22 09:00:00raw53,000원53,700원52,300원52,300원403,170
stock2026-07-222026-07-22 18:00:02—1d2026-07-22 09:00:00raw359,000원373,000원351,500원354,000원546,693
stock2026-07-222026-07-22 18:00:02—1d2026-07-22 09:00:00raw324,000원333,500원321,000원321,000원217,211
stock2026-07-222026-07-22 18:00:02—1d2026-07-22 09:00:00raw172,800원177,300원170,000원170,100원379,360
stock2026-07-222026-07-22 18:00:02—1d2026-07-22 09:00:00raw505,000원541,000원501,000원513,000원528,881
stock2026-07-222026-07-22 18:00:02—1d2026-07-22 09:00:00raw35,750원36,650원35,400원35,500원1,748,821
stock2026-07-222026-07-22 18:00:02—1d2026-07-22 09:00:00raw276,000원276,000원260,000원260,500원21,249,029
stock2026-07-222026-07-22 18:00:02—1d2026-07-22 09:00:00raw429,000원439,500원418,500원419,000원321,001
stock2026-07-222026-07-22 18:00:02—1d2026-07-22 09:00:00raw1,977,000원2,006,000원1,830,000원1,830,000원4,762,602
stock2026-07-222026-07-22 18:00:02—1d2026-07-22 09:00:00raw197,800원207,000원196,200원196,900원896,565
stock2026-07-222026-07-22 18:00:02—1d2026-07-22 09:00:00raw257,500원266,000원250,500원252,000원137,770
stock2026-07-222026-07-22 18:00:02—1d2026-07-22 09:00:00raw413,500원433,000원411,500원418,000원799,854
stock2026-07-222026-07-22 18:00:02—1d2026-07-22 09:00:00raw180,000원194,300원179,300원182,700원1,738,718
stock2026-07-222026-07-23 18:00:02—1d2026-07-22 09:00:00raw86,600원96,000원86,600원94,100원1,720,147
stock2026-07-222026-07-23 18:00:02—1d2026-07-22 09:00:00raw100,300원103,700원98,400원99,100원180,033
stock2026-07-222026-07-22 18:00:02—1d2026-07-22 09:00:00raw105,500원107,200원103,600원104,500원1,082,087
stock2026-07-222026-07-22 18:00:02—1d2026-07-22 09:00:00raw1,415,000원1,437,000원1,372,000원1,372,000원37,607
stock2026-07-232026-07-23 18:00:02—1d2026-07-23 09:00:00raw92,600원100,600원91,100원99,500원2,538,901
stock2026-07-232026-07-23 18:00:02—1d2026-07-23 09:00:00raw52,200원53,400원52,200원52,700원392,913
stock2026-07-232026-07-23 18:00:02—1d2026-07-23 09:00:00raw146,500원150,000원145,000원149,800원555,094
stock2026-07-232026-07-23 18:00:02—1d2026-07-23 09:00:00raw303,500원325,000원303,000원323,500원326,824
stock2026-07-232026-07-23 18:00:02—1d2026-07-23 09:00:00raw34,200원35,600원34,200원35,600원1,644,126
stock2026-07-232026-07-24 18:00:02—1d2026-07-23 09:00:00raw175,200원180,100원174,000원176,300원1,044,277
stock2026-07-232026-07-24 18:00:02—1d2026-07-23 09:00:00raw421,500원467,000원418,500원467,000원450,675
stock2026-07-232026-07-23 18:00:02—1d2026-07-23 09:00:00raw170,100원174,000원170,100원172,200원400,464
stock2026-07-232026-07-23 18:00:02—1d2026-07-23 09:00:00raw322,000원350,000원322,000원348,000원327,080
stock2026-07-232026-07-23 18:00:02—1d2026-07-23 09:00:00raw1,399,000원1,414,000원1,360,000원1,379,000원42,236
stock2026-07-232026-07-23 18:00:02—1d2026-07-23 09:00:00raw515,000원525,000원506,000원524,000원298,791
stock2026-07-232026-07-23 18:00:02—1d2026-07-23 09:00:00raw204,500원220,000원203,000원220,000원1,907,827
stock2026-07-232026-07-23 18:00:02—1d2026-07-23 09:00:00raw634,000원670,000원632,000원655,000원194,686
stock2026-07-232026-07-23 18:00:02—1d2026-07-23 09:00:00raw104,000원105,400원102,700원103,800원1,067,569
stock2026-07-232026-07-23 18:00:02—1d2026-07-23 09:00:00raw354,500원363,000원351,500원360,000원352,487
stock2026-07-232026-07-23 18:00:02—1d2026-07-23 09:00:00raw119,600원132,500원119,600원132,200원1,686,912
stock2026-07-232026-07-23 18:00:02—1d2026-07-23 09:00:00raw99,200원101,700원98,000원101,600원194,554
stock2026-07-232026-07-23 18:00:02—1d2026-07-23 09:00:00raw419,500원433,000원416,500원432,000원717,603
stock2026-07-232026-07-23 18:00:02—1d2026-07-23 09:00:00raw186,000원187,500원178,400원187,500원1,096,100
stock2026-07-232026-07-23 18:00:02—1d2026-07-23 09:00:00raw36,100원37,175원35,550원37,150원2,248,133
stock2026-07-232026-07-23 18:00:02—1d2026-07-23 09:00:00raw255,000원273,000원254,000원271,500원183,148
stock2026-07-232026-07-23 18:00:02—1d2026-07-23 09:00:00raw269,000원273,000원263,000원270,000원16,000,165
stock2026-07-232026-07-23 18:00:02—1d2026-07-23 09:00:00raw1,910,000원1,948,000원1,845,000원1,919,000원4,081,543
stock2026-07-242026-07-27 18:00:02신한지주1d2026-07-24 09:00:00raw102,900원107,900원101,900원104,400원1,087,479
stock2026-07-242026-07-24 18:00:02—1d2026-07-24 09:00:00raw170,800원179,400원170,800원177,600원804,969
stock2026-07-242026-07-24 18:00:02—1d2026-07-24 09:00:00raw266,000원266,500원247,000원249,500원26,175,580
stock2026-07-242026-07-24 18:00:02—1d2026-07-24 09:00:00raw264,000원267,000원256,500원259,000원148,757
113,017건 중 2,651–2,700← 이전54 / 2261 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬